KissMeData/153490/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,202600,79474320,1031,1031,1031,1031,1077
20240424,202500,79474320,1031,1031,1031,1031,0
20240424,202400,79474320,1031,1031,1031,1031,0
20240424,202300,79474320,1031,1031,1031,1031,0
20240424,202200,79474320,1031,1031,1031,1031,0
20240424,202100,79474320,1031,1031,1031,1031,0
20240424,202000,79474320,1031,1031,1031,1031,0
20240424,201900,79474320,1031,1031,1031,1031,0
20240424,201800,79474320,1031,1031,1031,1031,0
20240424,201700,79474320,1031,1031,1031,1031,0
20240424,201600,79474320,1031,1031,1031,1031,0
20240424,201500,79474320,1031,1031,1031,1031,0
20240424,201400,79474320,1031,1031,1031,1031,0
20240424,201300,79474320,1031,1031,1031,1031,0
20240424,201200,79474320,1031,1031,1031,1031,0
20240424,201100,79474320,1031,1031,1031,1031,0
20240424,201000,79474320,1031,1031,1031,1031,0
20240424,200900,79474320,1031,1031,1031,1031,0
20240424,200800,79474320,1031,1031,1031,1031,0
20240424,200700,79474320,1031,1031,1031,1031,0
20240424,200600,79474320,1031,1031,1031,1031,0
20240424,200500,79474320,1031,1031,1031,1031,0
20240424,200400,79474320,1031,1031,1031,1031,0
20240424,200300,79474320,1031,1031,1031,1031,0
20240424,200200,79474320,1031,1031,1031,1031,0
20240424,200100,79474320,1031,1031,1031,1031,0
20240424,200000,79474320,1031,1031,1031,1031,0
20240424,195900,79474320,1031,1031,1031,1031,0
20240424,195800,79474320,1031,1031,1031,1031,0
20240424,195700,79474320,1031,1031,1031,1031,0
20240424,195600,79474320,1031,1031,1031,1031,1077
20240424,195500,79474320,1031,1031,1031,1031,0
20240424,195400,79474320,1031,1031,1031,1031,0
20240424,195300,79474320,1031,1031,1031,1031,0
20240424,195200,79474320,1031,1031,1031,1031,0
20240424,195100,79474320,1031,1031,1031,1031,0
20240424,195000,79474320,1031,1031,1031,1031,0
20240424,194900,79474320,1031,1031,1031,1031,0
20240424,194800,79474320,1031,1031,1031,1031,0
20240424,194700,79474320,1031,1031,1031,1031,0
20240424,194600,79474320,1031,1031,1031,1031,0
20240424,194500,79474320,1031,1031,1031,1031,0
20240424,194400,79474320,1031,1031,1031,1031,0
20240424,194300,79474320,1031,1031,1031,1031,0
20240424,194200,79474320,1031,1031,1031,1031,0
20240424,194100,79474320,1031,1031,1031,1031,0
20240424,194000,79474320,1031,1031,1031,1031,0
20240424,193900,79474320,1031,1031,1031,1031,0
20240424,193800,79474320,1031,1031,1031,1031,0
20240424,193700,79474320,1031,1031,1031,1031,0
20240424,193600,79474320,1031,1031,1031,1031,0
20240424,193500,79474320,1031,1031,1031,1031,0
20240424,193400,79474320,1031,1031,1031,1031,0
20240424,193300,79474320,1031,1031,1031,1031,0
20240424,193200,79474320,1031,1031,1031,1031,0
20240424,193100,79474320,1031,1031,1031,1031,0
20240424,193000,79474320,1031,1031,1031,1031,0
20240424,192900,79474320,1031,1031,1031,1031,0
20240424,192800,79474320,1031,1031,1031,1031,0
20240424,192700,79474320,1031,1031,1031,1031,0
20240424,192600,79474320,1031,1031,1031,1031,1077
20240424,192500,79474320,1031,1031,1031,1031,0
20240424,192400,79474320,1031,1031,1031,1031,0
20240424,192300,79474320,1031,1031,1031,1031,0
20240424,192200,79474320,1031,1031,1031,1031,0
20240424,192100,79474320,1031,1031,1031,1031,0
20240424,192000,79474320,1031,1031,1031,1031,0
20240424,191900,79474320,1031,1031,1031,1031,0
20240424,191800,79474320,1031,1031,1031,1031,0
20240424,191700,79474320,1031,1031,1031,1031,0
20240424,191600,79474320,1031,1031,1031,1031,0
20240424,191500,79474320,1031,1031,1031,1031,0
20240424,191400,79474320,1031,1031,1031,1031,0
20240424,191300,79474320,1031,1031,1031,1031,0
20240424,191200,79474320,1031,1031,1031,1031,0
20240424,191100,79474320,1031,1031,1031,1031,0
20240424,191000,79474320,1031,1031,1031,1031,0
20240424,190900,79474320,1031,1031,1031,1031,0
20240424,190800,79474320,1031,1031,1031,1031,0
20240424,190700,79474320,1031,1031,1031,1031,0
20240424,190600,79474320,1031,1031,1031,1031,0
20240424,190500,79474320,1031,1031,1031,1031,0
20240424,190400,79474320,1031,1031,1031,1031,0
20240424,190300,79474320,1031,1031,1031,1031,0
20240424,190200,79474320,1031,1031,1031,1031,0
20240424,190100,79474320,1031,1031,1031,1031,0
20240424,190000,79474320,1031,1031,1031,1031,0
20240424,185900,79474320,1031,1031,1031,1031,0
20240424,185800,79474320,1031,1031,1031,1031,0
20240424,185700,79474320,1031,1031,1031,1031,0
20240424,185600,79474320,1031,1031,1031,1031,1077
20240424,185500,79474320,1031,1031,1031,1031,0
20240424,185400,79474320,1031,1031,1031,1031,0
20240424,185300,79474320,1031,1031,1031,1031,0
20240424,185200,79474320,1031,1031,1031,1031,0
20240424,185100,79474320,1031,1031,1031,1031,0
20240424,185000,79474320,1031,1031,1031,1031,0
20240424,184900,79474320,1031,1031,1031,1031,0
20240424,184800,79474320,1031,1031,1031,1031,0
20240424,184700,79474320,1031,1031,1031,1031,0
20240424,184600,79474320,1031,1031,1031,1031,0
20240424,184500,79474320,1031,1031,1031,1031,0
20240424,184400,79474320,1031,1031,1031,1031,0
20240424,184300,79474320,1031,1031,1031,1031,0
20240424,184200,79474320,1031,1031,1031,1031,0
20240424,184100,79474320,1031,1031,1031,1031,0
20240424,184000,79474320,1031,1031,1031,1031,0
20240424,183900,79474320,1031,1031,1031,1031,0
20240424,183800,79474320,1031,1031,1031,1031,0
20240424,183700,79474320,1031,1031,1031,1031,0
20240424,183600,79474320,1031,1031,1031,1031,0
20240424,183500,79474320,1031,1031,1031,1031,0
20240424,183400,79474320,1031,1031,1031,1031,0
20240424,183300,79474320,1031,1031,1031,1031,0
20240424,183200,79474320,1031,1031,1031,1031,0
20240424,183100,79474320,1031,1031,1031,1031,0
20240424,183000,79474320,1031,1031,1031,1031,0
20240424,182900,79474320,1031,1031,1031,1031,0
20240424,182800,79474320,1031,1031,1031,1031,0
20240424,182700,79474320,1031,1031,1031,1031,0
20240424,182600,79474320,1031,1031,1031,1031,1077
20240424,182500,79474320,1031,1031,1031,1031,0
20240424,182400,79474320,1031,1031,1031,1031,0
20240424,182300,79474320,1031,1031,1031,1031,0
20240424,182200,79474320,1031,1031,1031,1031,0
20240424,182100,79474320,1031,1031,1031,1031,0
20240424,182000,79474320,1031,1031,1031,1031,0
20240424,181900,79474320,1031,1031,1031,1031,0
20240424,181800,79474320,1031,1031,1031,1031,0
20240424,181700,79474320,1031,1031,1031,1031,0
20240424,181600,79474320,1031,1031,1031,1031,0
20240424,181500,79474320,1031,1031,1031,1031,0
20240424,181400,79474320,1031,1031,1031,1031,0
20240424,181300,79474320,1031,1031,1031,1031,0
20240424,181200,79474320,1031,1031,1031,1031,0
20240424,181100,79474320,1031,1031,1031,1031,0
20240424,181000,79474320,1031,1031,1031,1031,0
20240424,180900,79474320,1031,1031,1031,1031,0
20240424,180800,79474320,1031,1031,1031,1031,0
20240424,180700,79474320,1031,1031,1031,1031,0
20240424,180600,79474320,1031,1031,1031,1031,0
20240424,180500,79474320,1031,1031,1031,1031,0
20240424,180400,79474320,1031,1031,1031,1031,0
20240424,180300,79474320,1031,1031,1031,1031,0
20240424,180200,79474320,1031,1031,1031,1031,0
20240424,180100,79474320,1031,1031,1031,1031,0
20240424,180000,79474320,1031,1031,1031,1031,0
20240424,175900,79474320,1031,1031,1031,1031,0
20240424,175800,79474320,1031,1031,1031,1031,0
20240424,175700,79474320,1031,1031,1031,1031,0
20240424,175600,79474320,1031,1031,1031,1031,1077
20240424,175500,79474320,1031,1031,1031,1031,0
20240424,175400,79474320,1031,1031,1031,1031,0
20240424,175300,79474320,1031,1031,1031,1031,0
20240424,175200,79474320,1031,1031,1031,1031,0
20240424,175100,79474320,1031,1031,1031,1031,0
20240424,175000,79474320,1031,1031,1031,1031,0
20240424,174900,79474320,1031,1031,1031,1031,0
20240424,174800,79474320,1031,1031,1031,1031,0
20240424,174700,79474320,1031,1031,1031,1031,0
20240424,174600,79474320,1031,1031,1031,1031,0
20240424,174500,79474320,1031,1031,1031,1031,0
20240424,174400,79474320,1031,1031,1031,1031,0
20240424,174300,79474320,1031,1031,1031,1031,0
20240424,174200,79474320,1031,1031,1031,1031,0
20240424,174100,79474320,1031,1031,1031,1031,0
20240424,174000,79474320,1031,1031,1031,1031,0
20240424,173900,79474320,1031,1031,1031,1031,0
20240424,173800,79474320,1031,1031,1031,1031,0
20240424,173700,79474320,1031,1031,1031,1031,0
20240424,173600,79474320,1031,1031,1031,1031,0
20240424,173500,79474320,1031,1031,1031,1031,0
20240424,173400,79474320,1031,1031,1031,1031,0
20240424,173300,79474320,1031,1031,1031,1031,0
20240424,173200,79474320,1031,1031,1031,1031,0
20240424,173100,79474320,1031,1031,1031,1031,0
20240424,173000,79474320,1031,1031,1031,1031,0
20240424,172900,79474320,1031,1031,1031,1031,0
20240424,172800,79474320,1031,1031,1031,1031,0
20240424,172700,79474320,1031,1031,1031,1031,0
20240424,172600,79474320,1031,1031,1031,1031,1077
20240424,172500,79474320,1031,1031,1031,1031,0
20240424,172400,79474320,1031,1031,1031,1031,0
20240424,172300,79474320,1031,1031,1031,1031,0
20240424,172200,79474320,1031,1031,1031,1031,0
20240424,172100,79474320,1031,1031,1031,1031,0
20240424,172000,79474320,1031,1031,1031,1031,0
20240424,171900,79474320,1031,1031,1031,1031,0
20240424,171800,79474320,1031,1031,1031,1031,0
20240424,171700,79474320,1031,1031,1031,1031,0
20240424,171600,79474320,1031,1031,1031,1031,0
20240424,171500,79474320,1031,1031,1031,1031,0
20240424,171400,79474320,1031,1031,1031,1031,0
20240424,171300,79474320,1031,1031,1031,1031,0
20240424,171200,79474320,1031,1031,1031,1031,0
20240424,171100,79474320,1031,1031,1031,1031,0
20240424,171000,79474320,1031,1031,1031,1031,0
20240424,170900,79474320,1031,1031,1031,1031,0
20240424,170800,79474320,1031,1031,1031,1031,0
20240424,170700,79474320,1031,1031,1031,1031,0
20240424,170600,79474320,1031,1031,1031,1031,0
20240424,170500,79474320,1031,1031,1031,1031,0
20240424,170400,79474320,1031,1031,1031,1031,0
20240424,170300,79474320,1031,1031,1031,1031,0
20240424,170200,79474320,1031,1031,1031,1031,0
20240424,170100,79474320,1031,1031,1031,1031,0
20240424,170000,79474320,1031,1031,1031,1031,0
20240424,165900,79474320,1031,1031,1031,1031,0
20240424,165800,79474320,1031,1031,1031,1031,0
20240424,165700,79474320,1031,1031,1031,1031,0
20240424,165600,79474320,1031,1031,1031,1031,1077
20240424,165500,79474320,1031,1031,1031,1031,0
20240424,165400,79474320,1031,1031,1031,1031,0
20240424,165300,79474320,1031,1031,1031,1031,0
20240424,165200,79474320,1031,1031,1031,1031,0
20240424,165100,79474320,1031,1031,1031,1031,0
20240424,165000,79474320,1031,1031,1031,1031,0
20240424,164900,79474320,1031,1031,1031,1031,0
20240424,164800,79474320,1031,1031,1031,1031,0
20240424,164700,79474320,1031,1031,1031,1031,0
20240424,164600,79474320,1031,1031,1031,1031,0
20240424,164500,79474320,1031,1031,1031,1031,0
20240424,164400,79474320,1031,1031,1031,1031,0
20240424,164300,79474320,1031,1031,1031,1031,0
20240424,164200,79474320,1031,1031,1031,1031,0
20240424,164100,79474320,1031,1031,1031,1031,0
20240424,164000,79474320,1031,1031,1031,1031,0
20240424,163900,79474320,1031,1031,1031,1031,0
20240424,163800,79474320,1031,1031,1031,1031,0
20240424,163700,79474320,1031,1031,1031,1031,0
20240424,163600,79474320,1031,1031,1031,1031,0
20240424,163500,79474320,1031,1031,1031,1031,0
20240424,163400,79474320,1031,1031,1031,1031,0
20240424,163300,79474320,1031,1031,1031,1031,0
20240424,163200,79474320,1031,1031,1031,1031,0
20240424,163100,79474320,1031,1031,1031,1031,0
20240424,163000,79474320,1031,1031,1031,1031,0
20240424,162900,79474320,1031,1031,1031,1031,0
20240424,162800,79474320,1031,1031,1031,1031,0
20240424,162700,79474320,1031,1031,1031,1031,0
20240424,162600,79474320,1031,1031,1031,1031,1077
20240424,162500,79474320,1031,1031,1031,1031,0
20240424,162400,79474320,1031,1031,1031,1031,0
20240424,162300,79474320,1031,1031,1031,1031,0
20240424,162200,79474320,1031,1031,1031,1031,0
20240424,162100,79474320,1031,1031,1031,1031,0
20240424,162000,79474320,1031,1031,1031,1031,0
20240424,161900,79474320,1031,1031,1031,1031,0
20240424,161800,79474320,1031,1031,1031,1031,0
20240424,161700,79474320,1031,1031,1031,1031,0
20240424,161600,79474320,1031,1031,1031,1031,0
20240424,161500,79474320,1031,1031,1031,1031,0
20240424,161400,79474320,1031,1031,1031,1031,0
20240424,161300,79474320,1031,1031,1031,1031,0
20240424,161200,79474320,1031,1031,1031,1031,0
20240424,161100,79474320,1031,1031,1031,1031,0
20240424,161000,79474320,1031,1031,1031,1031,0
20240424,160900,79474320,1031,1031,1031,1031,0
20240424,160800,79474320,1031,1031,1031,1031,0
20240424,160700,79474320,1031,1031,1031,1031,0
20240424,160600,79474320,1031,1031,1031,1031,0
20240424,160500,79474320,1031,1031,1031,1031,0
20240424,160400,79474320,1031,1031,1031,1031,0
20240424,160300,79474320,1031,1031,1031,1031,0
20240424,160200,79474320,1031,1031,1031,1031,0
20240424,160100,79474320,1031,1031,1031,1031,0
20240424,160000,79474320,1031,1031,1031,1031,0
20240424,155900,79474320,1031,1031,1031,1031,0
20240424,155800,79474320,1031,1031,1031,1031,0
20240424,155700,79474320,1031,1031,1031,1031,0
20240424,155600,79474320,1031,1031,1031,1031,1077
20240424,155500,79474320,1031,1031,1031,1031,0
20240424,155400,79474320,1031,1031,1031,1031,0
20240424,155300,79474320,1031,1031,1031,1031,0
20240424,155200,79474320,1031,1031,1031,1031,0
20240424,155100,79474320,1031,1031,1031,1031,0
20240424,155000,79474320,1031,1031,1031,1031,0
20240424,154900,79474320,1031,1031,1031,1031,0
20240424,154800,79474320,1031,1031,1031,1031,0
20240424,154700,79474320,1031,1031,1031,1031,0
20240424,154600,79474320,1031,1031,1031,1031,0
20240424,154500,79474320,1031,1031,1031,1031,0
20240424,154400,79474320,1031,1031,1031,1031,0
20240424,154300,79474320,1031,1031,1031,1031,0
20240424,154200,79474320,1031,1031,1031,1031,0
20240424,154100,79474320,1031,1031,1031,1031,0
20240424,154000,79474320,1031,1031,1031,1031,0
20240424,153900,79474320,1031,1031,1031,1031,0
20240424,153800,79474320,1031,1031,1031,1031,0
20240424,153700,79474320,1031,1031,1031,1031,0
20240424,153600,79474320,1031,1031,1031,1031,0
20240424,153500,79474320,1031,1031,1031,1031,0
20240424,153400,79474320,1031,1031,1031,1031,0
20240424,153300,79474320,1031,1031,1031,1031,0
20240424,153200,79474320,1031,1031,1031,1031,0
20240424,153100,79474320,1031,1031,1031,1031,0
20240424,153000,79474320,1031,1031,1031,1031,1077
20240424,152900,78363933,1032,1032,1032,1032,0
20240424,152800,78363933,1032,1032,1032,1032,0
20240424,152700,78363933,1032,1032,1032,1032,0
20240424,152600,78363933,1032,1032,1032,1032,0
20240424,152500,78363933,1032,1032,1032,1032,0
20240424,152400,78363933,1032,1032,1032,1032,0
20240424,152300,78363933,1032,1032,1032,1032,0
20240424,152200,78363933,1032,1032,1032,1032,0
20240424,152100,78363933,1032,1032,1032,1032,0
20240424,152000,78363933,1032,1032,1032,1032,0
20240424,151900,78363933,1032,1032,1032,1032,0
20240424,151800,78363933,1032,1032,1032,1032,127
20240424,151700,78232869,1032,1032,1032,1032,0
20240424,151600,78232869,1032,1032,1032,1032,0
20240424,151500,78232869,1032,1032,1032,1032,387
20240424,151400,77833485,1032,1032,1032,1032,0
20240424,151300,77833485,1032,1032,1032,1032,6
20240424,151200,77827293,1031,1031,1031,1031,0
20240424,151100,77827293,1031,1031,1031,1031,973
20240424,151000,76824130,1031,1031,1031,1031,0
20240424,150900,76824130,1031,1031,1031,1031,0
20240424,150800,76824130,1031,1031,1031,1031,2108
20240424,150700,74650782,1031,1031,1031,1031,1015
20240424,150600,73604317,1032,1032,1032,1032,0
20240424,150500,73604317,1032,1032,1032,1032,368
20240424,150400,73224541,1033,1033,1033,1033,0
20240424,150300,73224541,1033,1033,1033,1033,0
20240424,150200,73224541,1033,1033,1033,1033,0
20240424,150100,73224541,1033,1033,1033,1033,0
20240424,150000,73224541,1033,1033,1033,1033,0
20240424,145900,73224541,1033,1033,1033,1033,0
20240424,145800,73224541,1033,1033,1033,1033,0
20240424,145700,73224541,1033,1033,1033,1033,1
20240424,145600,73223508,1031,1032,1032,1031,841
20240424,145500,72355734,1033,1033,1033,1033,0
20240424,145400,72355734,1033,1033,1033,1033,0
20240424,145300,72355734,1033,1033,1033,1033,783
20240424,145200,71546895,1033,1033,1033,1033,0
20240424,145100,71546895,1033,1033,1033,1033,0
20240424,145000,71546895,1033,1033,1033,1033,0
20240424,144900,71546895,1033,1033,1033,1033,0
20240424,144800,71546895,1033,1033,1033,1033,0
20240424,144700,71546895,1033,1033,1033,1033,837
20240424,144600,70682274,1034,1034,1034,1034,0
20240424,144500,70682274,1034,1034,1034,1034,0
20240424,144400,70682274,1034,1034,1034,1034,0
20240424,144300,70682274,1034,1034,1034,1034,1000
20240424,144200,69648274,1034,1034,1034,1034,0
20240424,144100,69648274,1034,1034,1034,1034,870
20240424,144000,68748694,1033,1033,1033,1033,20
20240424,143900,68728034,1034,1034,1034,1034,0
20240424,143800,68728034,1034,1034,1034,1034,0
20240424,143700,68728034,1034,1034,1034,1034,0
20240424,143600,68728034,1034,1034,1034,1034,0
20240424,143500,68728034,1034,1034,1034,1034,0
20240424,143400,68728034,1034,1034,1034,1034,0
20240424,143300,68728034,1034,1034,1034,1034,1
20240424,143200,68727000,1033,1033,1033,1033,0
20240424,143100,68727000,1033,1033,1033,1033,0
20240424,143000,68727000,1033,1033,1033,1033,495
20240424,142900,68215665,1034,1034,1034,1034,0
20240424,142800,68215665,1034,1034,1034,1034,0
20240424,142700,68215665,1034,1035,1035,1034,1490
20240424,142600,66674405,1038,1038,1038,1038,0
20240424,142500,66674405,1038,1038,1038,1038,10
20240424,142400,66664025,1035,1035,1035,1035,0
20240424,142300,66664025,1035,1035,1035,1035,50
20240424,142200,66612275,1035,1035,1035,1035,70
20240424,142100,66539825,1038,1038,1038,1038,0
20240424,142000,66539825,1038,1038,1038,1038,0
20240424,141900,66539825,1038,1038,1038,1038,0
20240424,141800,66539825,1038,1038,1038,1038,0
20240424,141700,66539825,1038,1038,1038,1038,0
20240424,141600,66539825,1038,1038,1038,1038,1
20240424,141500,66538787,1037,1037,1037,1037,0
20240424,141400,66538787,1037,1037,1037,1037,0
20240424,141300,66538787,1037,1037,1037,1037,0
20240424,141200,66538787,1037,1037,1037,1037,0
20240424,141100,66538787,1037,1037,1037,1037,501
20240424,141000,66019250,1035,1035,1035,1035,0
20240424,140900,66019250,1035,1035,1035,1035,1
20240424,140800,66018215,1038,1038,1038,1038,0
20240424,140700,66018215,1038,1038,1038,1038,0
20240424,140600,66018215,1038,1038,1038,1038,0
20240424,140500,66018215,1038,1038,1038,1038,0
20240424,140400,66018215,1038,1038,1038,1038,0
20240424,140300,66018215,1038,1038,1038,1038,0
20240424,140200,66018215,1038,1038,1038,1038,10
20240424,140100,66007835,1038,1038,1038,1038,0
20240424,140000,66007835,1038,1038,1038,1038,0
20240424,135900,66007835,1038,1038,1038,1038,0
20240424,135800,66007835,1038,1038,1038,1038,0
20240424,135700,66007835,1038,1038,1038,1038,0
20240424,135600,66007835,1038,1038,1038,1038,0
20240424,135500,66007835,1038,1038,1038,1038,0
20240424,135400,66007835,1038,1038,1038,1038,4
20240424,135300,66003683,1038,1038,1038,1038,11
20240424,135200,65992265,1034,1034,1034,1034,1000
20240424,135100,64958265,1038,1038,1038,1038,0
20240424,135000,64958265,1038,1038,1038,1038,0
20240424,134900,64958265,1038,1038,1038,1038,0
20240424,134800,64958265,1038,1038,1038,1038,4
20240424,134700,64954113,1038,1038,1038,1038,0
20240424,134600,64954113,1038,1038,1038,1038,0
20240424,134500,64954113,1038,1038,1038,1038,19
20240424,134400,64934391,1038,1038,1038,1038,0
20240424,134300,64934391,1038,1038,1038,1038,0
20240424,134200,64934391,1038,1038,1038,1038,4
20240424,134100,64930239,1038,1038,1038,1038,0
20240424,134000,64930239,1038,1038,1038,1038,0
20240424,133900,64930239,1038,1038,1038,1038,0
20240424,133800,64930239,1038,1038,1038,1038,8
20240424,133700,64921935,1038,1038,1038,1038,0
20240424,133600,64921935,1038,1038,1038,1038,204
20240424,133500,64710183,1038,1038,1038,1038,0
20240424,133400,64710183,1038,1038,1038,1038,0
20240424,133300,64710183,1038,1038,1038,1038,0
20240424,133200,64710183,1038,1038,1038,1038,0
20240424,133100,64710183,1038,1038,1038,1038,0
20240424,133000,64710183,1038,1038,1038,1038,4
20240424,132900,64706031,1038,1038,1038,1038,0
20240424,132800,64706031,1038,1038,1038,1038,0
20240424,132700,64706031,1038,1038,1038,1038,0
20240424,132600,64706031,1038,1038,1038,1038,10
20240424,132500,64695651,1038,1038,1038,1038,0
20240424,132400,64695651,1038,1038,1038,1038,4
20240424,132300,64691499,1038,1038,1038,1038,0
20240424,132200,64691499,1038,1038,1038,1038,0
20240424,132100,64691499,1038,1038,1038,1038,0
20240424,132000,64691499,1038,1037,1038,1037,662
20240424,131900,64005004,1035,1035,1035,1035,8523
20240424,131800,55183699,1035,1035,1035,1035,4
20240424,131700,55179559,1035,1035,1035,1035,0
20240424,131600,55179559,1035,1033,1035,1033,341
20240424,131500,54827302,1033,1033,1033,1033,0
20240424,131400,54827302,1033,1033,1033,1033,0
20240424,131300,54827302,1033,1033,1033,1033,0
20240424,131200,54827302,1033,1033,1033,1033,4
20240424,131100,54823170,1033,1033,1033,1033,0
20240424,131000,54823170,1033,1033,1033,1033,0
20240424,130900,54823170,1033,1033,1033,1033,0
20240424,130800,54823170,1033,1033,1033,1033,0
20240424,130700,54823170,1033,1033,1033,1033,0
20240424,130600,54823170,1033,1033,1033,1033,4
20240424,130500,54819038,1033,1033,1033,1033,0
20240424,130400,54819038,1033,1033,1033,1033,0
20240424,130300,54819038,1033,1033,1033,1033,0
20240424,130200,54819038,1033,1033,1033,1033,0
20240424,130100,54819038,1033,1033,1033,1033,0
20240424,130000,54819038,1033,1033,1033,1033,4
20240424,125900,54814906,1033,1033,1033,1033,0
20240424,125800,54814906,1033,1033,1033,1033,0
20240424,125700,54814906,1033,1033,1033,1033,0
20240424,125600,54814906,1033,1033,1033,1033,0
20240424,125500,54814906,1033,1033,1033,1033,0
20240424,125400,54814906,1033,1033,1033,1033,4
20240424,125300,54810774,1033,1033,1033,1033,0
20240424,125200,54810774,1033,1032,1033,1032,329
20240424,125100,54470918,1033,1033,1033,1033,0
20240424,125000,54470918,1033,1033,1033,1033,0
20240424,124900,54470918,1033,1033,1033,1033,0
20240424,124800,54470918,1033,1033,1033,1033,4
20240424,124700,54466786,1033,1033,1033,1033,0
20240424,124600,54466786,1033,1033,1033,1033,0
20240424,124500,54466786,1033,1033,1033,1033,0
20240424,124400,54466786,1033,1033,1033,1033,300
20240424,124300,54156886,1033,1033,1033,1033,0
20240424,124200,54156886,1033,1033,1033,1033,4
20240424,124100,54152754,1033,1033,1033,1033,0
20240424,124000,54152754,1033,1033,1033,1033,0
20240424,123900,54152754,1033,1033,1033,1033,0
20240424,123800,54152754,1033,1033,1033,1033,0
20240424,123700,54152754,1033,1033,1033,1033,10
20240424,123600,54142424,1033,1033,1033,1033,4
20240424,123500,54138292,1033,1033,1033,1033,0
20240424,123400,54138292,1033,1033,1033,1033,1
20240424,123300,54137259,1030,1032,1032,1030,4100
20240424,123200,49912059,1033,1033,1033,1033,0
20240424,123100,49912059,1033,1033,1033,1033,0
20240424,123000,49912059,1033,1033,1033,1033,3
20240424,122900,49908960,1033,1033,1033,1033,0
20240424,122800,49908960,1033,1033,1033,1033,0
20240424,122700,49908960,1033,1033,1033,1033,0
20240424,122600,49908960,1033,1031,1033,1031,610
20240424,122500,49280030,1033,1033,1033,1033,0
20240424,122400,49280030,1033,1033,1033,1033,3
20240424,122300,49276931,1033,1033,1033,1033,0
20240424,122200,49276931,1033,1033,1033,1033,0
20240424,122100,49276931,1033,1033,1033,1033,0
20240424,122000,49276931,1033,1033,1033,1033,0
20240424,121900,49276931,1033,1033,1033,1033,0
20240424,121800,49276931,1033,1033,1033,1033,3
20240424,121700,49273832,1035,1035,1035,1035,0
20240424,121600,49273832,1035,1035,1035,1035,0
20240424,121500,49273832,1035,1035,1035,1035,0
20240424,121400,49273832,1035,1035,1035,1035,0
20240424,121300,49273832,1035,1035,1035,1035,258
20240424,121200,49006802,1032,1032,1032,1032,347
20240424,121100,48648698,1032,1032,1032,1032,0
20240424,121000,48648698,1032,1032,1032,1032,528
20240424,120900,48103802,1032,1032,1032,1032,1
20240424,120800,48102770,1035,1035,1035,1035,0
20240424,120700,48102770,1035,1035,1035,1035,0
20240424,120600,48102770,1035,1035,1035,1035,3
20240424,120500,48099665,1035,1035,1035,1035,0
20240424,120400,48099665,1035,1032,1035,1032,201
20240424,120300,47892230,1035,1035,1035,1035,1507
20240424,120200,46332485,1035,1035,1035,1035,0
20240424,120100,46332485,1035,1035,1035,1035,0
20240424,120000,46332485,1035,1035,1035,1035,3
20240424,115900,46329380,1035,1035,1035,1035,0
20240424,115800,46329380,1035,1035,1035,1035,0
20240424,115700,46329380,1035,1035,1035,1035,0
20240424,115600,46329380,1035,1035,1035,1035,0
20240424,115500,46329380,1035,1035,1035,1035,0
20240424,115400,46329380,1035,1034,1035,1034,3
20240424,115300,46326277,1035,1035,1035,1035,0
20240424,115200,46326277,1035,1035,1035,1035,0
20240424,115100,46326277,1035,1035,1035,1035,0
20240424,115000,46326277,1035,1035,1035,1035,0
20240424,114900,46326277,1035,1035,1035,1035,0
20240424,114800,46326277,1035,1035,1035,1035,3
20240424,114700,46323172,1035,1035,1035,1035,0
20240424,114600,46323172,1035,1035,1035,1035,0
20240424,114500,46323172,1035,1035,1035,1035,0
20240424,114400,46323172,1035,1035,1035,1035,0
20240424,114300,46323172,1035,1035,1035,1035,0
20240424,114200,46323172,1035,1035,1035,1035,3
20240424,114100,46320067,1035,1035,1035,1035,0
20240424,114000,46320067,1035,1035,1035,1035,0
20240424,113900,46320067,1035,1035,1035,1035,0
20240424,113800,46320067,1035,1035,1035,1035,0
20240424,113700,46320067,1035,1035,1035,1035,50
20240424,113600,46268317,1035,1035,1035,1035,103
20240424,113500,46161712,1035,1035,1035,1035,0
20240424,113400,46161712,1035,1035,1035,1035,0
20240424,113300,46161712,1035,1035,1035,1035,0
20240424,113200,46161712,1035,1035,1035,1035,0
20240424,113100,46161712,1035,1035,1035,1035,0
20240424,113000,46161712,1035,1035,1035,1035,3
20240424,112900,46158607,1032,1032,1032,1032,0
20240424,112800,46158607,1032,1032,1032,1032,0
20240424,112700,46158607,1032,1032,1032,1032,0
20240424,112600,46158607,1032,1032,1032,1032,0
20240424,112500,46158607,1032,1032,1032,1032,486
20240424,112400,45657055,1033,1033,1033,1033,205
20240424,112300,45445290,1034,1034,1034,1034,41
20240424,112200,45402896,1035,1035,1035,1035,344
20240424,112100,45046856,1037,1037,1037,1037,0
20240424,112000,45046856,1037,1038,1038,1037,288
20240424,111900,44748050,1038,1038,1038,1038,0
20240424,111800,44748050,1038,1038,1038,1038,4
20240424,111700,44743898,1037,1037,1037,1037,600
20240424,111600,44121698,1037,1037,1037,1037,9
20240424,111500,44112365,1037,1037,1037,1037,80
20240424,111400,44029405,1037,1037,1037,1037,0
20240424,111300,44029405,1037,1037,1037,1037,3
20240424,111200,44026294,1035,1037,1037,1035,583
20240424,111100,43422883,1035,1035,1035,1035,0
20240424,111000,43422883,1035,1036,1036,1035,3595
20240424,110900,39699357,1035,1035,1035,1035,182
20240424,110800,39510987,1035,1035,1035,1035,0
20240424,110700,39510987,1035,1035,1035,1035,0
20240424,110600,39510987,1035,1035,1035,1035,3
20240424,110500,39507882,1035,1035,1035,1035,10
20240424,110400,39497532,1035,1035,1035,1035,0
20240424,110300,39497532,1035,1035,1035,1035,88
20240424,110200,39406452,1037,1037,1037,1037,0
20240424,110100,39406452,1037,1037,1037,1037,0
20240424,110000,39406452,1037,1037,1037,1037,16
20240424,105900,39389860,1036,1036,1036,1036,0
20240424,105800,39389860,1036,1036,1036,1036,0
20240424,105700,39389860,1036,1036,1036,1036,0
20240424,105600,39389860,1036,1036,1036,1036,0
20240424,105500,39389860,1036,1036,1036,1036,0
20240424,105400,39389860,1036,1036,1036,1036,0
20240424,105300,39389860,1036,1036,1036,1036,107
20240424,105200,39279008,1036,1036,1036,1036,3
20240424,105100,39275900,1035,1035,1035,1035,0
20240424,105000,39275900,1035,1035,1035,1035,0
20240424,104900,39275900,1035,1035,1035,1035,16
20240424,104800,39259340,1035,1035,1035,1035,0
20240424,104700,39259340,1035,1033,1035,1033,3021
20240424,104600,36133191,1033,1033,1033,1033,1511
20240424,104500,34572328,1033,1033,1033,1033,0
20240424,104400,34572328,1033,1033,1033,1033,33
20240424,104300,34538239,1034,1034,1034,1034,0
20240424,104200,34538239,1034,1034,1034,1034,0
20240424,104100,34538239,1034,1034,1034,1034,0
20240424,104000,34538239,1034,1034,1034,1034,0
20240424,103900,34538239,1034,1034,1034,1034,0
20240424,103800,34538239,1034,1034,1034,1034,0
20240424,103700,34538239,1034,1034,1034,1034,0
20240424,103600,34538239,1034,1034,1034,1034,0
20240424,103500,34538239,1034,1034,1034,1034,0
20240424,103400,34538239,1034,1034,1034,1034,10
20240424,103300,34527899,1034,1034,1034,1034,0
20240424,103200,34527899,1034,1034,1034,1034,0
20240424,103100,34527899,1034,1033,1034,1033,277
20240424,103000,34241755,1033,1035,1035,1033,264
20240424,102900,33968613,1035,1035,1035,1035,214
20240424,102800,33747123,1035,1035,1035,1035,0
20240424,102700,33747123,1035,1035,1035,1035,0
20240424,102600,33747123,1035,1035,1035,1035,0
20240424,102500,33747123,1035,1035,1035,1035,200
20240424,102400,33540123,1035,1035,1035,1035,0
20240424,102300,33540123,1035,1035,1035,1035,95
20240424,102200,33441798,1035,1034,1035,1034,2798
20240424,102100,30545999,1033,1033,1033,1033,0
20240424,102000,30545999,1033,1033,1033,1033,0
20240424,101900,30545999,1033,1033,1033,1033,0
20240424,101800,30545999,1033,1033,1033,1033,290
20240424,101700,30246429,1034,1034,1034,1034,3
20240424,101600,30243327,1033,1033,1033,1033,0
20240424,101500,30243327,1033,1033,1033,1033,188
20240424,101400,30049123,1033,1033,1033,1033,0
20240424,101300,30049123,1033,1033,1033,1033,1
20240424,101200,30048090,1034,1034,1034,1034,1
20240424,101100,30047056,1029,1029,1029,1029,0
20240424,101000,30047056,1029,1029,1029,1029,0
20240424,100900,30047056,1029,1029,1029,1029,0
20240424,100800,30047056,1029,1029,1029,1029,35
20240424,100700,30011041,1029,1030,1030,1029,357
20240424,100600,29643631,1035,1030,1035,1030,33
20240424,100500,29609626,1030,1030,1030,1030,0
20240424,100400,29609626,1030,1030,1030,1030,10
20240424,100300,29599326,1030,1030,1030,1030,0
20240424,100200,29599326,1030,1030,1030,1030,134
20240424,100100,29461306,1035,1035,1035,1035,0
20240424,100000,29461306,1035,1035,1035,1035,90
20240424,095900,29368156,1030,1030,1030,1030,0
20240424,095800,29368156,1030,1030,1030,1030,0
20240424,095700,29368156,1030,1035,1035,1030,11
20240424,095600,29356821,1030,1031,1035,1030,273
20240424,095500,29075238,1035,1035,1035,1035,50
20240424,095400,29023488,1035,1035,1035,1035,194
20240424,095300,28822698,1035,1031,1035,1031,28
20240424,095200,28793772,1032,1032,1032,1032,103
20240424,095100,28687476,1031,1031,1031,1031,766
20240424,095000,27897730,1030,1028,1030,1028,5368
20240424,094900,22372392,1027,1027,1027,1027,0
20240424,094800,22372392,1027,1027,1027,1027,0
20240424,094700,22372392,1027,1027,1027,1027,1
20240424,094600,22371365,1020,1020,1020,1020,0
20240424,094500,22371365,1020,1020,1020,1020,0
20240424,094400,22371365,1020,1028,1028,1020,1600
20240424,094300,20737057,1030,1030,1030,1030,0
20240424,094200,20737057,1030,1023,1030,1023,489
20240424,094100,20234060,1024,1024,1024,1024,0
20240424,094000,20234060,1024,1024,1024,1024,0
20240424,093900,20234060,1024,1024,1024,1024,0
20240424,093800,20234060,1024,1024,1024,1024,5167
20240424,093700,14943052,1021,1021,1021,1021,300
20240424,093600,14636752,1021,1024,1024,1021,173
20240424,093500,14459777,1024,1024,1024,1024,1312
20240424,093400,13116289,1024,1024,1024,1024,0
20240424,093300,13116289,1024,1024,1024,1024,0
20240424,093200,13116289,1024,1027,1027,1024,107
20240424,093100,13006694,1026,1026,1026,1026,236
20240424,093000,12764558,1025,1025,1025,1025,81
20240424,092900,12681533,1025,1025,1025,1025,1
20240424,092800,12680508,1026,1026,1026,1026,49
20240424,092700,12630234,1026,1026,1026,1026,1
20240424,092600,12629208,1027,1027,1027,1027,0
20240424,092500,12629208,1027,1027,1027,1027,1
20240424,092400,12628181,1027,1027,1027,1027,1
20240424,092300,12627154,1027,1026,1027,1022,6
20240424,092200,12621007,1027,1020,1028,1020,7736
20240424,092100,4698601,1020,1020,1020,1020,1
20240424,092000,4697581,1020,1020,1020,1020,1
20240424,091900,4696561,1020,1015,1020,1015,151
20240424,091800,4543246,1020,1020,1020,1020,101
20240424,091700,4440226,1021,1021,1021,1021,1
20240424,091600,4439205,1021,1021,1021,1021,1
20240424,091500,4438184,1022,1016,1022,1016,28
20240424,091400,4409730,1024,1024,1024,1024,1
20240424,091300,4408706,1024,1024,1024,1024,1
20240424,091200,4407682,1023,1022,1023,1022,1492
20240424,091100,2881441,1022,1022,1022,1022,0
20240424,091000,2881441,1022,1022,1022,1022,1
20240424,090900,2880419,1023,1023,1023,1023,1
20240424,090800,2879396,1022,1022,1022,1022,236
20240424,090700,2638204,1023,1020,1023,1020,479
20240424,090600,2149621,1020,1020,1020,1020,1
20240424,090500,2148601,1020,1020,1020,1020,1
20240424,090400,2147581,1020,1020,1020,1019,686
20240424,090300,1447862,1020,1020,1020,1020,9
20240424,090200,1438682,1020,1020,1020,1020,3
20240424,090100,1435622,1020,1020,1020,1020,0
20240424,090000,1435622,1020,1012,1020,1012,1375